Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 465.57 | 466.31 | 462.44 | 464.50 | 7,684,748 | -0.34(-0.07%) |
Apr 23, 2024 | 461.18 | 465.13 | 460.67 | 464.84 | 4,253,279 | +5.79(+1.26%) |
Apr 22, 2024 | 457.55 | 461.73 | 455.35 | 459.05 | 5,816,962 | +3.95(+0.87%) |
Apr 19, 2024 | 458.99 | 459.94 | 453.90 | 455.10 | 9,787,454 | -3.84(-0.84%) |
Apr 18, 2024 | 461.36 | 463.30 | 458.21 | 458.94 | 5,628,670 | -1.05(-0.23%) |
Apr 17, 2024 | 465.11 | 465.24 | 458.73 | 459.99 | 7,154,768 | -2.79(-0.60%) |
Apr 16, 2024 | 464.05 | 465.51 | 461.71 | 462.78 | 6,758,904 | -0.83(-0.18%) |
Apr 15, 2024 | 473.47 | 473.59 | 462.85 | 463.61 | 9,524,791 | -5.96(-1.27%) |
Apr 12, 2024 | 472.77 | 474.05 | 467.91 | 469.57 | 6,960,053 | -6.49(-1.36%) |
Apr 11, 2024 | 473.98 | 477.43 | 470.67 | 476.06 | 5,107,920 | +3.41(+0.72%) |
Apr 10, 2024 | 471.91 | 474.39 | 470.67 | 472.65 | 6,928,115 | -4.62(-0.97%) |
Apr 09, 2024 | 478.38 | 478.60 | 472.74 | 477.27 | 5,252,303 | +0.59(+0.12%) |
Apr 08, 2024 | 477.15 | 478.07 | 475.97 | 476.68 | 4,735,190 | +0.19(+0.04%) |
Apr 05, 2024 | 472.85 | 478.33 | 472.42 | 476.49 | 5,588,251 | +5.01(+1.06%) |
Apr 04, 2024 | 481.20 | 481.48 | 471.27 | 471.48 | 6,866,122 | -5.88(-1.23%) |
Apr 03, 2024 | 475.84 | 478.80 | 475.79 | 477.36 | 6,220,919 | +0.43(+0.09%) |
Apr 02, 2024 | 476.33 | 476.99 | 474.71 | 476.93 | 4,812,690 | -3.14(-0.65%) |
Apr 01, 2024 | 481.44 | 481.96 | 478.83 | 480.07 | 5,732,063 | -0.63(-0.13%) |
Mar 28, 2024 | 480.87 | 482.16 | 480.50 | 480.70 | 4,065,113 | -0.06(-0.01%) |
Mar 27, 2024 | 479.51 | 480.87 | 477.45 | 480.76 | 4,946,783 | +4.16(+0.87%) |
Mar 26, 2024 | 479.06 | 479.37 | 476.43 | 476.60 | 8,066,722 | -1.34(-0.28%) |
Mar 25, 2024 | 477.73 | 478.79 | 477.55 | 477.94 | 6,080,075 | -1.24(-0.26%) |
Mar 22, 2024 | 479.87 | 480.32 | 478.82 | 479.18 | 5,881,708 | -2.17(-0.45%) |
Mar 21, 2024 | 482.62 | 483.24 | 481.21 | 481.35 | 5,043,782 | +1.60(+0.33%) |
Mar 20, 2024 | 475.54 | 480.02 | 474.93 | 479.75 | 6,174,789 | +4.15(+0.87%) |
Mar 19, 2024 | 472.20 | 475.74 | 471.29 | 475.60 | 4,548,305 | +2.65(+0.56%) |
Mar 18, 2024 | 473.95 | 475.28 | 472.50 | 472.95 | 3,937,615 | +2.94(+0.63%) |
Mar 15, 2024 | 470.41 | 471.78 | 468.72 | 470.01 | 6,807,118 | -3.26(-0.69%) |
Mar 14, 2024 | 475.16 | 475.32 | 470.45 | 473.27 | 5,152,099 | -1.04(-0.22%) |
Mar 13, 2024 | 475.31 | 475.47 | 472.90 | 474.31 | 3,543,125 | -0.72(-0.15%) |
Mar 12, 2024 | 471.92 | 475.55 | 469.57 | 475.03 | 4,805,862 | +5.03(+1.07%) |
Mar 11, 2024 | 469.20 | 470.45 | 467.39 | 470.00 | 5,321,867 | -0.39(-0.08%) |
Mar 08, 2024 | 473.77 | 476.30 | 469.82 | 470.39 | 6,286,060 | -2.87(-0.61%) |
Mar 07, 2024 | 471.63 | 474.19 | 470.78 | 473.26 | 7,146,810 | +4.64(+0.99%) |
Mar 06, 2024 | 469.25 | 470.66 | 467.32 | 468.62 | 5,318,138 | +2.47(+0.53%) |
Mar 05, 2024 | 468.95 | 469.38 | 464.06 | 466.15 | 4,603,041 | -4.72(-1.00%) |
Mar 04, 2024 | 470.61 | 472.60 | 470.60 | 470.87 | 3,964,716 | -0.56(-0.12%) |
Mar 01, 2024 | 467.83 | 471.77 | 467.43 | 471.43 | 4,839,526 | +4.50(+0.96%) |
Feb 29, 2024 | 466.97 | 468.49 | 464.47 | 466.93 | 7,328,721 | +1.72(+0.37%) |
Feb 28, 2024 | 464.49 | 465.83 | 464.11 | 465.21 | 2,795,911 | -0.72(-0.15%) |
Feb 27, 2024 | 465.71 | 466.10 | 463.91 | 465.93 | 3,581,367 | +0.86(+0.18%) |
Feb 26, 2024 | 467.19 | 467.59 | 464.94 | 465.07 | 3,447,898 | -1.71(-0.37%) |
Feb 23, 2024 | 468.09 | 468.87 | 466.09 | 466.78 | 4,050,675 | +0.21(+0.05%) |
Feb 22, 2024 | 463.22 | 467.33 | 462.31 | 466.57 | 4,321,366 | +9.60(+2.10%) |
Feb 21, 2024 | 455.32 | 457.12 | 453.60 | 456.97 | 4,209,199 | +0.46(+0.10%) |
Feb 20, 2024 | 457.44 | 458.06 | 454.43 | 456.51 | 5,301,546 | -2.52(-0.55%) |
Feb 16, 2024 | 461.08 | 462.15 | 458.40 | 459.03 | 5,527,997 | -2.36(-0.51%) |
Feb 15, 2024 | 458.90 | 461.54 | 458.43 | 461.39 | 5,691,959 | +3.10(+0.68%) |
Feb 14, 2024 | 456.57 | 458.67 | 454.40 | 458.29 | 5,621,893 | +4.32(+0.95%) |
Feb 13, 2024 | 454.48 | 455.70 | 451.00 | 453.97 | 8,144,461 | -6.49(-1.41%) |
Feb 12, 2024 | 460.61 | 462.74 | 459.75 | 460.46 | 4,557,752 | -0.21(-0.05%) |
Feb 09, 2024 | 458.54 | 461.03 | 458.17 | 460.67 | 4,002,663 | +2.60(+0.57%) |
Feb 08, 2024 | 457.81 | 458.33 | 457.03 | 458.07 | 4,179,904 | +0.31(+0.07%) |
Feb 07, 2024 | 456.15 | 458.18 | 455.27 | 457.76 | 6,758,861 | +3.73(+0.82%) |
Feb 06, 2024 | 453.58 | 454.29 | 452.21 | 454.03 | 4,380,312 | +1.41(+0.31%) |
Feb 05, 2024 | 453.73 | 454.15 | 450.54 | 452.62 | 7,098,635 | -1.66(-0.37%) |
Feb 02, 2024 | 450.01 | 455.88 | 449.69 | 454.28 | 6,253,563 | +4.62(+1.03%) |